SharonAI Holdings Inc. (SHAZ)
NASDAQ: SHAZ · Real-Time Price · USD
34.83
-2.19 (-5.92%)
Apr 20, 2026, 10:51 AM EDT - Market open
SharonAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | - | -2.08% | 21,663 |
| Apr 17, 2026 | 35.01 | 38.00 | 33.50 | 37.02 | 37.02 | 8.06% | 533,516 |
| Apr 16, 2026 | 36.72 | 37.33 | 32.00 | 34.26 | 34.26 | -6.37% | 382,827 |
| Apr 15, 2026 | 34.40 | 37.27 | 32.65 | 36.59 | 36.59 | 6.00% | 298,131 |
| Apr 14, 2026 | 32.50 | 35.50 | 31.58 | 34.52 | 34.52 | 4.54% | 324,137 |
| Apr 13, 2026 | 30.48 | 33.10 | 30.00 | 33.02 | 33.02 | 7.24% | 130,052 |
| Apr 10, 2026 | 31.00 | 33.15 | 28.51 | 30.79 | 30.79 | 0.42% | 326,374 |
| Apr 9, 2026 | 26.19 | 31.51 | 26.19 | 30.66 | 30.66 | 17.92% | 493,442 |
| Apr 8, 2026 | 27.00 | 27.60 | 25.83 | 26.00 | 26.00 | -1.44% | 79,793 |
| Apr 7, 2026 | 25.49 | 28.00 | 25.49 | 26.38 | 26.38 | -0.60% | 105,620 |
| Apr 6, 2026 | 26.75 | 27.22 | 24.49 | 26.54 | 26.54 | -1.48% | 102,370 |
| Apr 2, 2026 | 25.87 | 27.72 | 25.12 | 26.94 | 26.94 | -2.46% | 121,217 |
| Apr 1, 2026 | 25.80 | 28.88 | 22.54 | 27.62 | 27.62 | 21.51% | 742,950 |
| Mar 31, 2026 | 21.83 | 23.05 | 21.23 | 22.73 | 22.73 | 4.60% | 81,592 |
| Mar 30, 2026 | 22.90 | 23.29 | 21.56 | 21.73 | 21.73 | -5.44% | 40,848 |
| Mar 27, 2026 | 23.14 | 23.61 | 21.17 | 22.98 | 22.98 | -2.67% | 103,665 |
| Mar 26, 2026 | 24.49 | 24.76 | 23.61 | 23.61 | 23.61 | -3.12% | 135,906 |
| Mar 25, 2026 | 24.39 | 24.75 | 23.73 | 24.37 | 24.37 | 1.63% | 148,091 |
| Mar 24, 2026 | 23.63 | 24.51 | 21.34 | 23.98 | 23.98 | 0.08% | 120,958 |
| Mar 23, 2026 | 23.50 | 26.00 | 22.15 | 23.96 | 23.96 | 0.46% | 130,368 |
| Mar 20, 2026 | 25.60 | 25.99 | 23.17 | 23.85 | 23.85 | -6.76% | 55,349 |
| Mar 19, 2026 | 26.00 | 27.01 | 24.81 | 25.58 | 25.58 | -1.65% | 175,506 |
| Mar 18, 2026 | 24.50 | 26.68 | 24.25 | 26.01 | 26.01 | 7.35% | 189,270 |
| Mar 17, 2026 | 25.00 | 25.20 | 22.57 | 24.23 | 24.23 | -2.57% | 158,886 |
| Mar 16, 2026 | 23.50 | 26.07 | 22.00 | 24.87 | 24.87 | 8.84% | 188,653 |
| Mar 13, 2026 | 19.80 | 23.85 | 19.80 | 22.85 | 22.85 | 15.64% | 119,607 |
| Mar 12, 2026 | 19.58 | 20.86 | 19.28 | 19.76 | 19.76 | -0.05% | 111,597 |
| Mar 11, 2026 | 20.64 | 20.64 | 19.11 | 19.77 | 19.77 | -2.99% | 39,143 |
| Mar 10, 2026 | 18.50 | 22.00 | 16.95 | 20.38 | 20.38 | 9.63% | 176,668 |
| Mar 9, 2026 | 19.50 | 20.06 | 17.93 | 18.59 | 18.59 | -4.67% | 114,579 |
| Mar 6, 2026 | 19.30 | 20.50 | 19.13 | 19.50 | 19.50 | 2.58% | 124,956 |
| Mar 5, 2026 | 20.19 | 20.60 | 18.29 | 19.01 | 19.01 | -1.35% | 62,911 |
| Mar 4, 2026 | 17.00 | 19.54 | 17.00 | 19.27 | 19.27 | 9.99% | 92,593 |
| Mar 3, 2026 | 20.00 | 20.00 | 16.55 | 17.52 | 17.52 | -14.54% | 420,561 |
| Mar 2, 2026 | 25.00 | 25.00 | 20.22 | 20.50 | 20.50 | -17.41% | 355,535 |
| Feb 27, 2026 | 27.50 | 28.00 | 23.72 | 24.82 | 24.82 | -9.81% | 136,050 |
| Feb 26, 2026 | 29.00 | 29.00 | 27.40 | 27.52 | 27.52 | -5.49% | 81,064 |
| Feb 25, 2026 | 30.00 | 30.20 | 29.00 | 29.12 | 29.12 | -3.54% | 89,654 |
| Feb 24, 2026 | 29.49 | 31.15 | 29.49 | 30.19 | 30.19 | -1.50% | 274,976 |
| Feb 23, 2026 | 30.51 | 31.95 | 30.00 | 30.65 | 30.65 | -0.39% | 140,508 |
| Feb 20, 2026 | 31.00 | 32.33 | 30.00 | 30.77 | 30.77 | -0.74% | 237,075 |
| Feb 19, 2026 | 30.38 | 31.95 | 30.00 | 31.00 | 31.00 | -2.21% | 110,973 |
| Feb 18, 2026 | 30.24 | 34.50 | 30.00 | 31.70 | 31.70 | 1.00% | 502,150 |
| Dec 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -97.95% | 444 |
| Dec 23, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.63% | 4 |
| Dec 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 21 |
| Dec 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 13 |
| Dec 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 22 |
| Dec 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -31.65% | 5 |
| Dec 15, 2025 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 1.46% | 20 |